KissMeData/009540/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183400	-3400	5	-1.82	64971094100	352132	206.71	186800	189800	181100	242500	130800	186800	184507.35	31.58	0	-42951	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	129798	58.54	1.31	12	0.50	3133.00	140085.00	213000	20240801	-13.90	89000	20231031	106.07	213000	-13.90	20240801	104000	76.35	20240117	213000	-13.90	20240801	89000	106.07	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1528	N	N
3	20241031	150257	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185300	-1500	5	-0.80	51269800600	277557	162.93	186800	189800	181100	242500	130800	186800	184715.10	31.58	0	-36075	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	131143	59.14	1.32	12	0.39	3133.00	140085.00	213000	20240801	-13.00	89000	20231031	108.20	213000	-13.00	20240801	104000	78.17	20240117	213000	-13.00	20240801	89000	108.20	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
4	20241031	140255	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	1300	2	0.70	41422325600	224693	131.90	186800	189800	181100	242500	130800	186800	184346.40	31.58	0	-21457	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	133124	60.04	1.34	12	0.32	3133.00	140085.00	213000	20240801	-11.69	89000	20231031	111.35	213000	-11.69	20240801	104000	80.87	20240117	213000	-11.69	20240801	89000	111.35	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
5	20241031	130256	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182300	-4500	5	-2.41	23559526900	128696	75.55	186800	186800	181100	242500	130800	186800	183051.78	31.58	0	-25139	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	129019	58.19	1.30	12	0.18	3133.00	140085.00	213000	20240801	-14.41	89000	20231031	104.83	213000	-14.41	20240801	104000	75.29	20240117	213000	-14.41	20240801	89000	104.83	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
6	20241031	120256	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182900	-3900	5	-2.09	21331288600	116517	68.40	186800	186800	181100	242500	130800	186800	183061.67	31.58	0	-23413	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	129444	58.38	1.31	12	0.16	3133.00	140085.00	213000	20240801	-14.13	89000	20231031	105.51	213000	-14.13	20240801	104000	75.87	20240117	213000	-14.13	20240801	89000	105.51	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
7	20241031	110258	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181600	-5200	5	-2.78	17092140400	93183	54.70	186800	186800	181100	242500	130800	186800	183411.01	31.58	0	-21889	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	128524	57.96	1.30	12	0.13	3133.00	140085.00	213000	20240801	-14.74	89000	20231031	104.04	213000	-14.74	20240801	104000	74.62	20240117	213000	-14.74	20240801	89000	104.04	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
8	20241031	100255	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183400	-3400	5	-1.82	8619207300	46730	27.43	186800	186800	183100	242500	130800	186800	184426.71	31.58	0	-7475	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	129798	58.54	1.31	12	0.07	3133.00	140085.00	213000	20240801	-13.90	89000	20231031	106.07	213000	-13.90	20240801	104000	76.35	20240117	213000	-13.90	20240801	89000	106.07	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
9	20241031	090255	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184800	-2000	5	-1.07	1300372900	7004	4.11	186800	186800	184800	242500	130800	186800	185592.69	31.58	0	-3031	189800	188300	186500	185000	183200	187400	184100	3539	55700	5000	138230	100	1	70773116	130789	58.98	1.32	12	0.01	3133.00	140085.00	213000	20240801	-13.24	89000	20231031	107.64	213000	-13.24	20240801	104000	77.69	20240117	213000	-13.24	20240801	89000	107.64	20231031	0.31	N	009540	5000	3538 억	22347875	N	N	1331	N	N
10	20241030	160254	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	-1300	5	-0.69	31532155400	169527	88.09	187700	188000	184700	244500	131700	188100	185999.77	31.57	0	2786	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	132204	59.62	1.33	12	0.24	3133.00	140085.00	213000	20240801	-12.30	89000	20231031	109.89	213000	-12.30	20240801	104000	79.62	20240117	213000	-12.30	20240801	89000	109.89	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1329	N	N
11	20241030	150258	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187000	-1100	5	-0.58	28178053500	151572	78.76	187700	188000	184700	244500	131700	188100	185905.00	31.57	0	2136	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	132346	59.69	1.33	12	0.21	3133.00	140085.00	213000	20240801	-12.21	89000	20231031	110.11	213000	-12.21	20240801	104000	79.81	20240117	213000	-12.21	20240801	89000	110.11	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
12	20241030	140257	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186000	-2100	5	-1.12	24018854400	129234	67.15	187700	188000	184700	244500	131700	188100	185855.05	31.57	0	-2174	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	131638	59.37	1.33	12	0.18	3133.00	140085.00	213000	20240801	-12.68	89000	20231031	108.99	213000	-12.68	20240801	104000	78.85	20240117	213000	-12.68	20240801	89000	108.99	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
13	20241030	130256	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186200	-1900	5	-1.01	20664854300	111181	57.77	187700	188000	184700	244500	131700	188100	185866.22	31.57	0	-432	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	131780	59.43	1.33	12	0.16	3133.00	140085.00	213000	20240801	-12.58	89000	20231031	109.21	213000	-12.58	20240801	104000	79.04	20240117	213000	-12.58	20240801	89000	109.21	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
14	20241030	120257	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186200	-1900	5	-1.01	17444779700	93916	48.80	187700	188000	184700	244500	131700	188100	185748.05	31.57	0	-5428	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	131780	59.43	1.33	12	0.13	3133.00	140085.00	213000	20240801	-12.58	89000	20231031	109.21	213000	-12.58	20240801	104000	79.04	20240117	213000	-12.58	20240801	89000	109.21	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
15	20241030	110256	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185000	-3100	5	-1.65	13724994200	73846	38.37	187700	188000	184700	244500	131700	188100	185858.83	31.57	0	-11490	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	130930	59.05	1.32	12	0.10	3133.00	140085.00	213000	20240801	-13.15	89000	20231031	107.87	213000	-13.15	20240801	104000	77.88	20240117	213000	-13.15	20240801	89000	107.87	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
16	20241030	100255	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186900	-1200	5	-0.64	9393917600	50520	26.25	187700	188000	184700	244500	131700	188100	185943.33	31.57	0	-11727	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	132275	59.66	1.33	12	0.07	3133.00	140085.00	213000	20240801	-12.25	89000	20231031	110.00	213000	-12.25	20240801	104000	79.71	20240117	213000	-12.25	20240801	89000	110.00	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
17	20241030	090256	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185800	-2300	5	-1.22	1368909300	7340	3.81	187700	188000	185400	244500	131700	188100	186493.78	31.57	0	-2930	194500	191300	188800	185600	183100	190050	184350	3539	56400	5000	139190	100	1	70773116	131496	59.30	1.33	12	0.01	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	89000	108.76	20231031	0.28	N	009540	5000	3538 억	22340571	N	N	1723	N	N
18	20241029	160248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	-2400	5	-1.26	36203428700	191612	68.85	190100	192000	186300	247500	133400	190500	188942.84	31.61	0	12820	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	133124	60.04	1.34	12	0.27	3133.00	140085.00	213000	20240801	-11.69	89000	20231031	111.35	213000	-11.69	20240801	104000	80.87	20240117	213000	-11.69	20240801	89000	111.35	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	1723	N	N
19	20241029	150252	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187700	-2800	5	-1.47	31760095100	167952	60.35	190100	192000	186300	247500	133400	190500	189102.19	31.61	0	7385	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	132841	59.91	1.34	12	0.24	3133.00	140085.00	213000	20240801	-11.88	89000	20231031	110.90	213000	-11.88	20240801	104000	80.48	20240117	213000	-11.88	20240801	89000	110.90	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
20	20241029	140249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187000	-3500	5	-1.84	28119875500	148551	53.38	190100	192000	186300	247500	133400	190500	189294.40	31.61	0	2885	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	132346	59.69	1.33	12	0.21	3133.00	140085.00	213000	20240801	-12.21	89000	20231031	110.11	213000	-12.21	20240801	104000	79.81	20240117	213000	-12.21	20240801	89000	110.11	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
21	20241029	130250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	-1500	5	-0.79	21724620100	114502	41.15	190100	192000	187700	247500	133400	190500	189731.34	31.61	0	5521	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	133761	60.33	1.35	12	0.16	3133.00	140085.00	213000	20240801	-11.27	89000	20231031	112.36	213000	-11.27	20240801	104000	81.73	20240117	213000	-11.27	20240801	89000	112.36	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
22	20241029	120251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	-1500	5	-0.79	19894217600	104815	37.66	190100	192000	187700	247500	133400	190500	189803.13	31.61	0	5728	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	133761	60.33	1.35	12	0.15	3133.00	140085.00	213000	20240801	-11.27	89000	20231031	112.36	213000	-11.27	20240801	104000	81.73	20240117	213000	-11.27	20240801	89000	112.36	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
23	20241029	110251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188500	-2000	5	-1.05	17032111200	89627	32.21	190100	192000	187700	247500	133400	190500	190033.25	31.61	0	5749	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	133407	60.17	1.35	12	0.13	3133.00	140085.00	213000	20240801	-11.50	89000	20231031	111.80	213000	-11.50	20240801	104000	81.25	20240117	213000	-11.50	20240801	89000	111.80	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
24	20241029	100250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	500	2	0.26	10507754400	55306	19.87	190100	191600	187700	247500	133400	190500	189993.00	31.61	0	6083	204833	197666	193833	186666	182833	195750	184750	3539	57000	5000	140970	100	1	70773116	135177	60.96	1.36	12	0.08	3133.00	140085.00	213000	20240801	-10.33	89000	20231031	114.61	213000	-10.33	20240801	104000	83.65	20240117	213000	-10.33	20240801	89000	114.61	20231031	0.30	N	009540	5000	3538 억	22368131	N	N	2484	N	N
25	20241028	160247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190500	-9400	5	-4.70	53469113800	277375	79.40	201000	201000	190000	259500	140000	199900	192773.58	31.74	0	-95106	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	134823	60.80	1.36	12	0.39	3133.00	140085.00	213000	20240801	-10.56	89000	20231031	114.04	213000	-10.56	20240801	104000	83.17	20240117	213000	-10.56	20240801	89000	114.04	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	2484	N	N
26	20241028	150248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190600	-9300	5	-4.65	49983390100	259081	74.17	201000	201000	190000	259500	140000	199900	192925.70	31.74	0	-94689	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	134894	60.84	1.36	12	0.37	3133.00	140085.00	213000	20240801	-10.52	89000	20231031	114.16	213000	-10.52	20240801	104000	83.27	20240117	213000	-10.52	20240801	89000	114.16	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
27	20241028	140250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190800	-9100	5	-4.55	44437101400	229957	65.83	201000	201000	190000	259500	140000	199900	193240.89	31.74	0	-90424	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	135035	60.90	1.36	12	0.32	3133.00	140085.00	213000	20240801	-10.42	89000	20231031	114.38	213000	-10.42	20240801	104000	83.46	20240117	213000	-10.42	20240801	89000	114.38	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
28	20241028	130249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191300	-8600	5	-4.30	37892948400	195616	56.00	201000	201000	190900	259500	140000	199900	193710.85	31.74	0	-78902	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	135389	61.06	1.37	12	0.28	3133.00	140085.00	213000	20240801	-10.19	89000	20231031	114.94	213000	-10.19	20240801	104000	83.94	20240117	213000	-10.19	20240801	89000	114.94	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
29	20241028	120249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192200	-7700	5	-3.85	32762454700	168868	48.34	201000	201000	191700	259500	140000	199900	194012.18	31.74	0	-65251	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	136026	61.35	1.37	12	0.24	3133.00	140085.00	213000	20240801	-9.77	89000	20231031	115.96	213000	-9.77	20240801	104000	84.81	20240117	213000	-9.77	20240801	89000	115.96	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
30	20241028	110233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192000	-7900	5	-3.95	29863710900	153793	44.03	201000	201000	191700	259500	140000	199900	194181.17	31.74	0	-58557	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	135884	61.28	1.37	12	0.22	3133.00	140085.00	213000	20240801	-9.86	89000	20231031	115.73	213000	-9.86	20240801	104000	84.62	20240117	213000	-9.86	20240801	89000	115.73	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
31	20241028	100246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194900	-5000	5	-2.50	21375339500	109825	31.44	201000	201000	192200	259500	140000	199900	194630.86	31.74	0	-37264	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	137937	62.21	1.39	12	0.16	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
32	20241028	090247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	-5400	5	-2.70	3761502400	19105	5.47	201000	201000	193800	259500	140000	199900	196885.60	31.74	0	-9257	205700	202800	199100	196200	192500	204250	197650	3539	59600	5000	147920	100	1	70773116	137654	62.08	1.39	12	0.03	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	89000	118.54	20231031	0.30	N	009540	5000	3538 억	22464034	N	N	823	N	N
33	20241025	160246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199900	4100	2	2.09	69737689700	348575	293.13	196700	202000	195400	254500	137100	195800	200065.38	31.54	0	34739	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	100	1	70773116	141475	63.80	1.43	12	0.49	3133.00	140085.00	213000	20240801	-6.15	89000	20231031	124.61	213000	-6.15	20240801	104000	92.21	20240117	213000	-6.15	20240801	89000	124.61	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	823	N	N
34	20241025	150249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198500	2700	2	1.38	65107738700	325366	273.61	196700	202000	195400	254500	137100	195800	200106.15	31.54	0	42894	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	100	1	70773116	140485	63.36	1.42	12	0.46	3133.00	140085.00	213000	20240801	-6.81	89000	20231031	123.03	213000	-6.81	20240801	104000	90.87	20240117	213000	-6.81	20240801	89000	123.03	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
35	20241025	140248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	4700	2	2.40	56957758900	284496	239.24	196700	202000	195400	254500	137100	195800	200205.83	31.54	0	52799	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	500	1	70773116	141900	64.00	1.43	12	0.40	3133.00	140085.00	213000	20240801	-5.87	89000	20231031	125.28	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	89000	125.28	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
36	20241025	130249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	5200	2	2.66	50073978900	250265	210.46	196700	202000	195400	254500	137100	195800	200083.83	31.54	0	58082	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	500	1	70773116	142254	64.16	1.43	12	0.35	3133.00	140085.00	213000	20240801	-5.63	89000	20231031	125.84	213000	-5.63	20240801	104000	93.27	20240117	213000	-5.63	20240801	89000	125.84	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
37	20241025	120249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	4700	2	2.40	39501025900	197655	166.21	196700	202000	195400	254500	137100	195800	199848.35	31.54	0	34544	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	500	1	70773116	141900	64.00	1.43	12	0.28	3133.00	140085.00	213000	20240801	-5.87	89000	20231031	125.28	213000	-5.87	20240801	104000	92.79	20240117	213000	-5.87	20240801	89000	125.28	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
38	20241025	110248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199200	3400	2	1.74	33301927100	166638	140.13	196700	202000	195400	254500	137100	195800	199845.94	31.54	0	33680	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	100	1	70773116	140980	63.58	1.42	12	0.24	3133.00	140085.00	213000	20240801	-6.48	89000	20231031	123.82	213000	-6.48	20240801	104000	91.54	20240117	213000	-6.48	20240801	89000	123.82	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
39	20241025	100249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	4200	2	2.15	20654515800	103562	87.09	196700	201500	195400	254500	137100	195800	199441.07	31.54	0	25933	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	500	1	70773116	141546	63.84	1.43	12	0.15	3133.00	140085.00	213000	20240801	-6.10	89000	20231031	124.72	213000	-6.10	20240801	104000	92.31	20240117	213000	-6.10	20240801	89000	124.72	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
40	20241025	090247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196500	700	2	0.36	1350743100	6884	5.79	196700	197500	195400	254500	137100	195800	196214.86	31.54	0	-4450	200266	198032	195766	193532	191266	199150	194650	3539	58700	5000	144890	100	1	70773116	139069	62.72	1.40	12	0.01	3133.00	140085.00	213000	20240801	-7.75	89000	20231031	120.79	213000	-7.75	20240801	104000	88.94	20240117	213000	-7.75	20240801	89000	120.79	20231031	0.30	N	009540	5000	3538 억	22319721	N	N	458	N	N
41	20241024	160245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195800	-1000	5	-0.51	22863345600	116926	51.57	195300	198000	193500	255500	137800	196800	195534.21	31.54	0	-4696	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138574	62.50	1.40	12	0.17	3133.00	140085.00	213000	20240801	-8.08	89000	20231031	120.00	213000	-8.08	20240801	104000	88.27	20240117	213000	-8.08	20240801	89000	120.00	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	458	N	N
42	20241024	150246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	-1300	5	-0.66	20006632200	102333	45.13	195300	198000	193500	255500	137800	196800	195503.77	31.54	0	-6831	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138361	62.40	1.40	12	0.14	3133.00	140085.00	213000	20240801	-8.22	89000	20231031	119.66	213000	-8.22	20240801	104000	87.98	20240117	213000	-8.22	20240801	89000	119.66	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
43	20241024	140246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196100	-700	5	-0.36	17705431300	90587	39.95	195300	198000	193500	255500	137800	196800	195450.56	31.54	0	-6666	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138786	62.59	1.40	12	0.13	3133.00	140085.00	213000	20240801	-7.93	89000	20231031	120.34	213000	-7.93	20240801	104000	88.56	20240117	213000	-7.93	20240801	89000	120.34	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
44	20241024	130247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196000	-800	5	-0.41	15498751600	79325	34.99	195300	198000	193500	255500	137800	196800	195380.93	31.54	0	-6963	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138715	62.56	1.40	12	0.11	3133.00	140085.00	213000	20240801	-7.98	89000	20231031	120.22	213000	-7.98	20240801	104000	88.46	20240117	213000	-7.98	20240801	89000	120.22	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
45	20241024	120246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194700	-2100	5	-1.07	13404859900	68611	30.26	195300	198000	193500	255500	137800	196800	195372.46	31.54	0	-6298	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	137795	62.14	1.39	12	0.10	3133.00	140085.00	213000	20240801	-8.59	89000	20231031	118.76	213000	-8.59	20240801	104000	87.21	20240117	213000	-8.59	20240801	89000	118.76	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
46	20241024	110247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195200	-1600	5	-0.81	11551218800	59094	26.06	195300	198000	193500	255500	137800	196800	195469.42	31.54	0	-4632	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138149	62.30	1.39	12	0.08	3133.00	140085.00	213000	20240801	-8.36	89000	20231031	119.33	213000	-8.36	20240801	104000	87.69	20240117	213000	-8.36	20240801	89000	119.33	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
47	20241024	100247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194800	-2000	5	-1.02	7489527600	38383	16.93	195300	197400	193500	255500	137800	196800	195121.27	31.54	0	-5325	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	137866	62.18	1.39	12	0.05	3133.00	140085.00	213000	20240801	-8.54	89000	20231031	118.88	213000	-8.54	20240801	104000	87.31	20240117	213000	-8.54	20240801	89000	118.88	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
48	20241024	090233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195900	-900	5	-0.46	1421053600	7295	3.22	195300	195900	193500	255500	137800	196800	194767.09	31.54	0	-3804	203933	200366	197433	193866	190933	202150	195650	3539	58700	5000	145630	100	1	70773116	138645	62.53	1.40	12	0.01	3133.00	140085.00	213000	20240801	-8.03	89000	20231031	120.11	213000	-8.03	20240801	104000	88.37	20240117	213000	-8.03	20240801	89000	120.11	20231031	0.30	N	009540	5000	3538 억	22322975	N	N	3721	N	N
49	20241023	160248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196800	1900	2	0.97	44724539200	226112	127.88	195000	201000	194500	253000	136500	194900	197798.97	31.49	0	41439	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139281	62.82	1.40	12	0.32	3133.00	140085.00	213000	20240801	-7.61	89000	20231031	121.12	213000	-7.61	20240801	104000	89.23	20240117	213000	-7.61	20240801	89000	121.12	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	3721	N	N
50	20241023	150250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196400	1500	2	0.77	41388972500	209158	118.30	195000	201000	194500	253000	136500	194900	197883.76	31.49	0	34888	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	138998	62.69	1.40	12	0.30	3133.00	140085.00	213000	20240801	-7.79	89000	20231031	120.67	213000	-7.79	20240801	104000	88.85	20240117	213000	-7.79	20240801	89000	120.67	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
51	20241023	140251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197200	2300	2	1.18	37869751300	191286	108.19	195000	201000	194500	253000	136500	194900	197974.51	31.49	0	34919	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139565	62.94	1.41	12	0.27	3133.00	140085.00	213000	20240801	-7.42	89000	20231031	121.57	213000	-7.42	20240801	104000	89.62	20240117	213000	-7.42	20240801	89000	121.57	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
52	20241023	130248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198000	3100	2	1.59	35016372700	176816	100.00	195000	201000	194500	253000	136500	194900	198038.48	31.49	0	33121	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	140131	63.20	1.41	12	0.25	3133.00	140085.00	213000	20240801	-7.04	89000	20231031	122.47	213000	-7.04	20240801	104000	90.38	20240117	213000	-7.04	20240801	89000	122.47	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
53	20241023	120246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197200	2300	2	1.18	31286413000	157959	89.34	195000	201000	194500	253000	136500	194900	198066.67	31.49	0	30167	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139565	62.94	1.41	12	0.22	3133.00	140085.00	213000	20240801	-7.42	89000	20231031	121.57	213000	-7.42	20240801	104000	89.62	20240117	213000	-7.42	20240801	89000	121.57	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
54	20241023	110247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196600	1700	2	0.87	27287876700	137629	77.84	195000	201000	194500	253000	136500	194900	198271.27	31.49	0	31126	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139140	62.75	1.40	12	0.19	3133.00	140085.00	213000	20240801	-7.70	89000	20231031	120.90	213000	-7.70	20240801	104000	89.04	20240117	213000	-7.70	20240801	89000	120.90	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
55	20241023	100246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197400	2500	2	1.28	23754516100	119687	67.69	195000	201000	194500	253000	136500	194900	198471.98	31.49	0	30128	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139706	63.01	1.41	12	0.17	3133.00	140085.00	213000	20240801	-7.32	89000	20231031	121.80	213000	-7.32	20240801	104000	89.81	20240117	213000	-7.32	20240801	89000	121.80	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
56	20241023	090246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	2000	2	1.03	719603000	3676	2.08	195000	196900	194500	253000	136500	194900	195757.07	31.49	0	150	202833	198866	195333	191366	187833	197100	189600	3539	58100	5000	144220	100	1	70773116	139352	62.85	1.41	12	0.01	3133.00	140085.00	213000	20240801	-7.56	89000	20231031	121.24	213000	-7.56	20240801	104000	89.33	20240117	213000	-7.56	20240801	89000	121.24	20231031	0.30	N	009540	5000	3538 억	22285336	N	N	838	N	N
57	20241022	160243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194900	-1900	5	-0.97	34347898700	176078	88.08	195000	199300	191800	255500	137800	196800	195072.36	31.48	0	-10546	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	137937	62.21	1.39	12	0.25	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	838	N	N
58	20241022	150247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	-2300	5	-1.17	31927786700	163651	81.87	195000	199300	191800	255500	137800	196800	195096.73	31.48	0	-13696	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	137654	62.08	1.39	12	0.23	3133.00	140085.00	213000	20240801	-8.69	89000	20231031	118.54	213000	-8.69	20240801	104000	87.02	20240117	213000	-8.69	20240801	89000	118.54	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
59	20241022	140248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193700	-3100	5	-1.58	29320546300	150247	75.16	195000	199300	191800	255500	137800	196800	195148.89	31.48	0	-14966	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	137088	61.83	1.38	12	0.21	3133.00	140085.00	213000	20240801	-9.06	89000	20231031	117.64	213000	-9.06	20240801	104000	86.25	20240117	213000	-9.06	20240801	89000	117.64	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
60	20241022	130246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193600	-3200	5	-1.63	27204207900	139347	69.71	195000	199300	191800	255500	137800	196800	195226.28	31.48	0	-15837	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	137017	61.79	1.38	12	0.20	3133.00	140085.00	213000	20240801	-9.11	89000	20231031	117.53	213000	-9.11	20240801	104000	86.15	20240117	213000	-9.11	20240801	89000	117.53	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
61	20241022	120246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194300	-2500	5	-1.27	24657636400	126237	63.15	195000	199300	191800	255500	137800	196800	195328.04	31.48	0	-15530	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	137512	62.02	1.39	12	0.18	3133.00	140085.00	213000	20240801	-8.78	89000	20231031	118.31	213000	-8.78	20240801	104000	86.83	20240117	213000	-8.78	20240801	89000	118.31	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
62	20241022	110245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192800	-4000	5	-2.03	22114958700	113137	56.60	195000	199300	191800	255500	137800	196800	195470.53	31.48	0	-14249	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	136451	61.54	1.38	12	0.16	3133.00	140085.00	213000	20240801	-9.48	89000	20231031	116.63	213000	-9.48	20240801	104000	85.38	20240117	213000	-9.48	20240801	89000	116.63	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
63	20241022	100245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192500	-4300	5	-2.18	17493546900	89165	44.61	195000	199300	192300	255500	137800	196800	196192.93	31.48	0	-10051	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	136238	61.44	1.37	12	0.13	3133.00	140085.00	213000	20240801	-9.62	89000	20231031	116.29	213000	-9.62	20240801	104000	85.10	20240117	213000	-9.62	20240801	89000	116.29	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
64	20241022	090245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196700	-100	5	-0.05	1460470300	7445	3.72	195000	197800	194600	255500	137800	196800	196167.34	31.48	0	830	201133	198966	194733	192566	188333	200050	193650	3539	58700	5000	145630	100	1	70773116	139211	62.78	1.40	12	0.01	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.29	N	009540	5000	3538 억	22279067	N	N	1028	N	N
65	20241021	160244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196800	1800	2	0.92	38810172800	199625	120.34	196400	196900	190500	253500	136500	195000	194411.37	31.42	0	-22413	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	139281	62.82	1.40	12	0.28	3133.00	140085.00	213000	20240801	-7.61	89000	20231031	121.12	213000	-7.61	20240801	104000	89.23	20240117	213000	-7.61	20240801	89000	121.12	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1028	N	N
66	20241021	150245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	500	2	0.26	31908368000	164472	99.15	196400	196900	190500	253500	136500	195000	194004.83	31.42	0	-16048	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	138361	62.40	1.40	12	0.23	3133.00	140085.00	213000	20240801	-8.22	89000	20231031	119.66	213000	-8.22	20240801	104000	87.98	20240117	213000	-8.22	20240801	89000	119.66	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
67	20241021	140246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195600	600	2	0.31	27608863000	142433	85.87	196400	196900	190500	253500	136500	195000	193837.50	31.42	0	-13265	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	138432	62.43	1.40	12	0.20	3133.00	140085.00	213000	20240801	-8.17	89000	20231031	119.78	213000	-8.17	20240801	104000	88.08	20240117	213000	-8.17	20240801	89000	119.78	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
68	20241021	130244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195300	300	2	0.15	21552668700	111519	67.23	196400	196400	190500	253500	136500	195000	193264.47	31.42	0	-14418	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	138220	62.34	1.39	12	0.16	3133.00	140085.00	213000	20240801	-8.31	89000	20231031	119.44	213000	-8.31	20240801	104000	87.79	20240117	213000	-8.31	20240801	89000	119.44	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
69	20241021	120245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194400	-600	5	-0.31	17959775400	93083	56.12	196400	196400	190500	253500	136500	195000	192943.56	31.42	0	-12649	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	137583	62.05	1.39	12	0.13	3133.00	140085.00	213000	20240801	-8.73	89000	20231031	118.43	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	89000	118.43	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
70	20241021	110243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192200	-2800	5	-1.44	13085068100	67896	40.93	196400	196400	190500	253500	136500	195000	192722.06	31.42	0	-9788	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	136026	61.35	1.37	12	0.10	3133.00	140085.00	213000	20240801	-9.77	89000	20231031	115.96	213000	-9.77	20240801	104000	84.81	20240117	213000	-9.77	20240801	89000	115.96	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
71	20241021	100246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193800	-1200	5	-0.62	9439151200	49001	29.54	196400	196400	190500	253500	136500	195000	192631.57	31.42	0	-9768	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	137158	61.86	1.38	12	0.07	3133.00	140085.00	213000	20240801	-9.01	89000	20231031	117.75	213000	-9.01	20240801	104000	86.35	20240117	213000	-9.01	20240801	89000	117.75	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
72	20241021	090244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192700	-2300	5	-1.18	1033994400	5316	3.20	196400	196400	191700	253500	136500	195000	194505.63	31.42	0	-929	201200	198100	195900	192800	190600	197000	191700	3539	58500	5000	144300	100	1	70773116	136380	61.51	1.38	12	0.01	3133.00	140085.00	213000	20240801	-9.53	89000	20231031	116.52	213000	-9.53	20240801	104000	85.29	20240117	213000	-9.53	20240801	89000	116.52	20231031	0.29	N	009540	5000	3538 억	22234035	N	N	1665	N	N
73	20241018	160244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195000	-2200	5	-1.12	32339126600	165525	64.81	199000	199000	193700	256000	138100	197200	195373.69	31.43	0	-8860	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	138008	62.24	1.39	12	0.23	3133.00	140085.00	213000	20240801	-8.45	89000	20231031	119.10	213000	-8.45	20240801	104000	87.50	20240117	213000	-8.45	20240801	89000	119.10	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	1665	N	N
74	20241018	150248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193800	-3400	5	-1.72	28805620000	147362	57.70	199000	199000	193700	256000	138100	197200	195475.17	31.43	0	-11007	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	137158	61.86	1.38	12	0.21	3133.00	140085.00	213000	20240801	-9.01	89000	20231031	117.75	213000	-9.01	20240801	104000	86.35	20240117	213000	-9.01	20240801	89000	117.75	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
75	20241018	140253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194900	-2300	5	-1.17	26115930600	133521	52.28	199000	199000	193700	256000	138100	197200	195594.12	31.43	0	-12208	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	137937	62.21	1.39	12	0.19	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
76	20241018	130245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195700	-1500	5	-0.76	22564063000	115274	45.14	199000	199000	193700	256000	138100	197200	195742.80	31.43	0	-12931	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	138503	62.46	1.40	12	0.16	3133.00	140085.00	213000	20240801	-8.12	89000	20231031	119.89	213000	-8.12	20240801	104000	88.17	20240117	213000	-8.12	20240801	89000	119.89	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
77	20241018	120251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195800	-1400	5	-0.71	20681652000	105649	41.37	199000	199000	193700	256000	138100	197200	195758.07	31.43	0	-14772	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	138574	62.50	1.40	12	0.15	3133.00	140085.00	213000	20240801	-8.08	89000	20231031	120.00	213000	-8.08	20240801	104000	88.27	20240117	213000	-8.08	20240801	89000	120.00	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
78	20241018	110248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195800	-1400	5	-0.71	18165061000	92786	36.33	199000	199000	193700	256000	138100	197200	195773.65	31.43	0	-16763	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	138574	62.50	1.40	12	0.13	3133.00	140085.00	213000	20240801	-8.08	89000	20231031	120.00	213000	-8.08	20240801	104000	88.27	20240117	213000	-8.08	20240801	89000	120.00	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
79	20241018	100244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195100	-2100	5	-1.06	14046868700	71658	28.06	199000	199000	193700	256000	138100	197200	196026.44	31.43	0	-18533	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	138078	62.27	1.39	12	0.10	3133.00	140085.00	213000	20240801	-8.40	89000	20231031	119.21	213000	-8.40	20240801	104000	87.60	20240117	213000	-8.40	20240801	89000	119.21	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
80	20241018	090245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	-300	5	-0.15	1884785600	9527	3.73	199000	199000	195800	256000	138100	197200	197836.55	31.43	0	-3691	203466	200332	194866	191732	186266	201900	193300	3539	58800	5000	145920	100	1	70773116	139352	62.85	1.41	12	0.01	3133.00	140085.00	213000	20240801	-7.56	89000	20231031	121.24	213000	-7.56	20240801	104000	89.33	20240117	213000	-7.56	20240801	89000	121.24	20231031	0.28	N	009540	5000	3538 억	22240932	N	N	3253	N	N
81	20241017	160243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197200	4300	2	2.23	45882077100	236252	138.35	192900	198000	189400	250500	135100	192900	194204.02	31.40	0	14452	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	139565	62.94	1.41	12	0.33	3133.00	140085.00	213000	20240801	-7.42	89000	20231031	121.57	213000	-7.42	20240801	104000	89.62	20240117	213000	-7.42	20240801	89000	121.57	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	3253	N	N
82	20241017	150245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197500	4600	2	2.38	40773438900	210352	123.19	192900	198000	189400	250500	135100	192900	193834.33	31.40	0	16373	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	139777	63.04	1.41	12	0.30	3133.00	140085.00	213000	20240801	-7.28	89000	20231031	121.91	213000	-7.28	20240801	104000	89.90	20240117	213000	-7.28	20240801	89000	121.91	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
83	20241017	140244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196700	3800	2	1.97	32367221900	167726	98.22	192900	197200	189400	250500	135100	192900	192976.77	31.40	0	13538	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	139211	62.78	1.40	12	0.24	3133.00	140085.00	213000	20240801	-7.65	89000	20231031	121.01	213000	-7.65	20240801	104000	89.13	20240117	213000	-7.65	20240801	89000	121.01	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
84	20241017	130245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193600	700	2	0.36	23219854000	120981	70.85	192900	194800	189400	250500	135100	192900	191929.76	31.40	0	4670	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	137017	61.79	1.38	12	0.17	3133.00	140085.00	213000	20240801	-9.11	89000	20231031	117.53	213000	-9.11	20240801	104000	86.15	20240117	213000	-9.11	20240801	89000	117.53	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
85	20241017	120244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193400	500	2	0.26	18278917300	95498	55.93	192900	193900	189400	250500	135100	192900	191406.28	31.40	0	-122	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	136875	61.73	1.38	12	0.13	3133.00	140085.00	213000	20240801	-9.20	89000	20231031	117.30	213000	-9.20	20240801	104000	85.96	20240117	213000	-9.20	20240801	89000	117.30	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
86	20241017	110246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191400	-1500	5	-0.78	15633906900	81763	47.88	192900	193900	189400	250500	135100	192900	191210.04	31.40	0	-2432	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	135460	61.09	1.37	12	0.12	3133.00	140085.00	213000	20240801	-10.14	89000	20231031	115.06	213000	-10.14	20240801	104000	84.04	20240117	213000	-10.14	20240801	89000	115.06	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
87	20241017	100245	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190900	-2000	5	-1.04	11508949100	60207	35.26	192900	193900	189400	250500	135100	192900	191156.33	31.40	0	-4369	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	135106	60.93	1.36	12	0.09	3133.00	140085.00	213000	20240801	-10.38	89000	20231031	114.49	213000	-10.38	20240801	104000	83.56	20240117	213000	-10.38	20240801	89000	114.49	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
88	20241017	090243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	-1900	5	-0.98	1545591400	8070	4.73	192900	193000	190300	250500	135100	192900	191523.10	31.40	0	-3469	196833	194866	192933	190966	189033	193900	190000	3539	57600	5000	142740	100	1	70773116	135177	60.96	1.36	12	0.01	3133.00	140085.00	213000	20240801	-10.33	89000	20231031	114.61	213000	-10.33	20240801	104000	83.65	20240117	213000	-10.33	20240801	89000	114.61	20231031	0.30	N	009540	5000	3538 억	22225162	N	N	921	N	N
89	20241016	160243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192900	-2200	5	-1.13	32849983400	170328	40.76	193300	194900	191000	253500	136600	195100	192862.46	31.46	0	-34649	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136521	61.57	1.38	12	0.24	3133.00	140085.00	213000	20240801	-9.44	89000	20231031	116.74	213000	-9.44	20240801	104000	85.48	20240117	213000	-9.44	20240801	89000	116.74	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	921	N	N
90	20241016	150244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193600	-1500	5	-0.77	27983642700	145119	34.73	193300	194900	191000	253500	136600	195100	192831.68	31.46	0	-28537	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	137017	61.79	1.38	12	0.21	3133.00	140085.00	213000	20240801	-9.11	89000	20231031	117.53	213000	-9.11	20240801	104000	86.15	20240117	213000	-9.11	20240801	89000	117.53	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
91	20241016	140244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193500	-1600	5	-0.82	25343070900	131454	31.46	193300	194900	191000	253500	136600	195100	192789.62	31.46	0	-26410	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136946	61.76	1.38	12	0.19	3133.00	140085.00	213000	20240801	-9.15	89000	20231031	117.42	213000	-9.15	20240801	104000	86.06	20240117	213000	-9.15	20240801	89000	117.42	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
92	20241016	130243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193100	-2000	5	-1.03	22293845100	115665	27.68	193300	194900	191000	253500	136600	195100	192744.04	31.46	0	-23099	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136663	61.63	1.38	12	0.16	3133.00	140085.00	213000	20240801	-9.34	89000	20231031	116.97	213000	-9.34	20240801	104000	85.67	20240117	213000	-9.34	20240801	89000	116.97	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
93	20241016	120243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	-2500	5	-1.28	19819463700	102804	24.60	193300	194900	191000	253500	136600	195100	192787.83	31.46	0	-21128	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136309	61.47	1.37	12	0.15	3133.00	140085.00	213000	20240801	-9.58	89000	20231031	116.40	213000	-9.58	20240801	104000	85.19	20240117	213000	-9.58	20240801	89000	116.40	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
94	20241016	110244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192600	-2500	5	-1.28	17138485600	88869	21.27	193300	194900	191000	253500	136600	195100	192849.97	31.46	0	-20840	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136309	61.47	1.37	12	0.13	3133.00	140085.00	213000	20240801	-9.58	89000	20231031	116.40	213000	-9.58	20240801	104000	85.19	20240117	213000	-9.58	20240801	89000	116.40	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
95	20241016	100243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194900	-200	5	-0.10	12366207400	64159	15.35	193300	194900	191000	253500	136600	195100	192741.49	31.46	0	-18971	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	137937	62.21	1.39	12	0.09	3133.00	140085.00	213000	20240801	-8.50	89000	20231031	118.99	213000	-8.50	20240801	104000	87.40	20240117	213000	-8.50	20240801	89000	118.99	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
96	20241016	090244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192500	-2600	5	-1.33	1920781300	9986	2.39	193300	193300	191000	253500	136600	195100	192334.96	31.46	0	-6079	205566	200332	194166	188932	182766	202950	191550	3539	58400	5000	144370	100	1	70773116	136238	61.44	1.37	12	0.01	3133.00	140085.00	213000	20240801	-9.62	89000	20231031	116.29	213000	-9.62	20240801	104000	85.10	20240117	213000	-9.62	20240801	89000	116.29	20231031	0.30	N	009540	5000	3538 억	22266888	N	N	5559	N	N
97	20241015	160242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195100	7300	2	3.89	81511894400	416020	151.80	188900	199400	188000	244000	131500	187800	195933.70	31.28	0	132379	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	138078	62.27	1.39	12	0.59	3133.00	140085.00	213000	20240801	-8.40	89000	20231031	119.21	213000	-8.40	20240801	104000	87.60	20240117	213000	-8.40	20240801	89000	119.21	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	5559	N	N
98	20241015	150243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194400	6600	2	3.51	76548559600	390552	142.51	188900	199400	188000	244000	131500	187800	196000.96	31.28	0	130950	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	137583	62.05	1.39	12	0.55	3133.00	140085.00	213000	20240801	-8.73	89000	20231031	118.43	213000	-8.73	20240801	104000	86.92	20240117	213000	-8.73	20240801	89000	118.43	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
99	20241015	140244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195800	8000	2	4.26	69665224000	355253	129.63	188900	199400	188000	244000	131500	187800	196100.33	31.28	0	131960	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	138574	62.50	1.40	12	0.50	3133.00	140085.00	213000	20240801	-8.08	89000	20231031	120.00	213000	-8.08	20240801	104000	88.27	20240117	213000	-8.08	20240801	89000	120.00	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
100	20241015	130244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196500	8700	2	4.63	62851344900	320381	116.90	188900	199400	188000	244000	131500	187800	196176.91	31.28	0	125565	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	139069	62.72	1.40	12	0.45	3133.00	140085.00	213000	20240801	-7.75	89000	20231031	120.79	213000	-7.75	20240801	104000	88.94	20240117	213000	-7.75	20240801	89000	120.79	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
101	20241015	120243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197000	9200	2	4.90	58578861700	298642	108.97	188900	199400	188000	244000	131500	187800	196150.81	31.28	0	118612	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	139423	62.88	1.41	12	0.42	3133.00	140085.00	213000	20240801	-7.51	89000	20231031	121.35	213000	-7.51	20240801	104000	89.42	20240117	213000	-7.51	20240801	89000	121.35	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
102	20241015	110244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197500	9700	2	5.17	54216906700	276561	100.91	188900	199400	188000	244000	131500	187800	196039.63	31.28	0	110997	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	139777	63.04	1.41	12	0.39	3133.00	140085.00	213000	20240801	-7.28	89000	20231031	121.91	213000	-7.28	20240801	104000	89.90	20240117	213000	-7.28	20240801	89000	121.91	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
103	20241015	100244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196600	8800	2	4.69	45727689800	233376	85.16	188900	199400	188000	244000	131500	187800	195940.02	31.28	0	103078	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	139140	62.75	1.40	12	0.33	3133.00	140085.00	213000	20240801	-7.70	89000	20231031	120.90	213000	-7.70	20240801	104000	89.04	20240117	213000	-7.70	20240801	89000	120.90	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
104	20241015	090242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191900	4100	2	2.18	2010346500	10560	3.85	188900	192000	188000	244000	131500	187800	190373.97	31.28	0	6792	189933	188866	186833	185766	183733	189400	186300	3539	56200	5000	138970	100	1	70773116	135814	61.25	1.37	12	0.01	3133.00	140085.00	213000	20240801	-9.91	89000	20231031	115.62	213000	-9.91	20240801	104000	84.52	20240117	213000	-9.91	20240801	89000	115.62	20231031	0.29	N	009540	5000	3538 억	22139673	N	N	461	N	N
105	20241014	160238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187800	2600	2	1.40	22097971500	118365	68.73	184900	187900	184800	240500	129700	185200	186691.23	31.27	0	8890	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	132912	59.94	1.34	12	0.17	3133.00	140085.00	213000	20240801	-11.83	89000	20231031	111.01	213000	-11.83	20240801	104000	80.58	20240117	213000	-11.83	20240801	89000	111.01	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	461	N	N
106	20241014	150239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187400	2200	2	1.19	18872987900	101179	58.75	184900	187900	184800	240500	129700	185200	186530.70	31.27	0	4809	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	132629	59.81	1.34	12	0.14	3133.00	140085.00	213000	20240801	-12.02	89000	20231031	110.56	213000	-12.02	20240801	104000	80.19	20240117	213000	-12.02	20240801	89000	110.56	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
107	20241014	140240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187000	1800	2	0.97	16385942700	87892	51.04	184900	187900	184800	240500	129700	185200	186432.71	31.27	0	2946	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	132346	59.69	1.33	12	0.12	3133.00	140085.00	213000	20240801	-12.21	89000	20231031	110.11	213000	-12.21	20240801	104000	79.81	20240117	213000	-12.21	20240801	89000	110.11	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
108	20241014	130239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187700	2500	2	1.35	13589001400	72926	42.35	184900	187900	184800	240500	129700	185200	186339.61	31.27	0	1752	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	132841	59.91	1.34	12	0.10	3133.00	140085.00	213000	20240801	-11.88	89000	20231031	110.90	213000	-11.88	20240801	104000	80.48	20240117	213000	-11.88	20240801	89000	110.90	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
109	20241014	120237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	1600	2	0.86	10417134600	55976	32.51	184900	187100	184800	240500	129700	185200	186100.03	31.27	0	-2172	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	132204	59.62	1.33	12	0.08	3133.00	140085.00	213000	20240801	-12.30	89000	20231031	109.89	213000	-12.30	20240801	104000	79.62	20240117	213000	-12.30	20240801	89000	109.89	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
110	20241014	110238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185800	600	2	0.32	8350622300	44869	26.06	184900	187100	184800	240500	129700	185200	186111.20	31.27	0	-2838	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	131496	59.30	1.33	12	0.06	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	89000	108.76	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
111	20241014	100239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185800	600	2	0.32	5920895700	31836	18.49	184900	187000	184800	240500	129700	185200	185981.17	31.27	0	-3229	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	131496	59.30	1.33	12	0.04	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	89000	108.76	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
112	20241014	090240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185500	300	2	0.16	1155682200	6233	3.62	184900	187000	184800	240500	129700	185200	185413.51	31.27	0	1889	197800	191500	188100	181800	178400	189800	180100	3539	55300	5000	137040	100	1	70773116	131284	59.21	1.32	12	0.01	3133.00	140085.00	213000	20240801	-12.91	89000	20231031	108.43	213000	-12.91	20240801	104000	78.37	20240117	213000	-12.91	20240801	89000	108.43	20231031	0.29	N	009540	5000	3538 억	22130594	N	N	2080	N	N
113	20241011	160236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185200	-5300	5	-2.78	32201258000	171779	58.87	194300	194400	184700	247500	133400	190500	187459.90	31.34	0	-41197	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	131072	59.11	1.32	12	0.24	3133.00	140085.00	213000	20240801	-13.05	89000	20231031	108.09	213000	-13.05	20240801	104000	78.08	20240117	213000	-13.05	20240801	89000	108.09	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	2080	N	N
114	20241011	150238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185100	-5400	5	-2.83	29943432300	159594	54.69	194300	194400	184700	247500	133400	190500	187622.22	31.34	0	-41661	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	131001	59.08	1.32	12	0.23	3133.00	140085.00	213000	20240801	-13.10	89000	20231031	107.98	213000	-13.10	20240801	104000	77.98	20240117	213000	-13.10	20240801	89000	107.98	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
115	20241011	140239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185200	-5300	5	-2.78	26351835500	140189	48.04	194300	194400	185100	247500	133400	190500	187973.31	31.34	0	-37117	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	131072	59.11	1.32	12	0.20	3133.00	140085.00	213000	20240801	-13.05	89000	20231031	108.09	213000	-13.05	20240801	104000	78.08	20240117	213000	-13.05	20240801	89000	108.09	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
116	20241011	130239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185600	-4900	5	-2.57	23541337800	125040	42.85	194300	194400	185200	247500	133400	190500	188270.13	31.34	0	-35821	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	131355	59.24	1.32	12	0.18	3133.00	140085.00	213000	20240801	-12.86	89000	20231031	108.54	213000	-12.86	20240801	104000	78.46	20240117	213000	-12.86	20240801	89000	108.54	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
117	20241011	120238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185800	-4700	5	-2.47	20564125400	108989	37.35	194300	194400	185200	247500	133400	190500	188680.44	31.34	0	-33875	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	131496	59.30	1.33	12	0.15	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	89000	108.76	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
118	20241011	110238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187200	-3300	5	-1.73	16101418800	85047	29.15	194300	194400	187000	247500	133400	190500	189323.52	31.34	0	-25065	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	132487	59.75	1.34	12	0.12	3133.00	140085.00	213000	20240801	-12.11	89000	20231031	110.34	213000	-12.11	20240801	104000	80.00	20240117	213000	-12.11	20240801	89000	110.34	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
119	20241011	100243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188100	-2400	5	-1.26	12907583600	68042	23.32	194300	194400	187000	247500	133400	190500	189700.03	31.34	0	-19954	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	133124	60.04	1.34	12	0.10	3133.00	140085.00	213000	20240801	-11.69	89000	20231031	111.35	213000	-11.69	20240801	104000	80.87	20240117	213000	-11.69	20240801	89000	111.35	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
120	20241011	090239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191000	500	2	0.26	2099735200	10854	3.72	194300	194400	190500	247500	133400	190500	193457.57	31.34	0	-3683	197033	193766	190133	186866	183233	195400	188500	3539	57000	5000	140970	100	1	70773116	135177	60.96	1.36	12	0.02	3133.00	140085.00	213000	20240801	-10.33	89000	20231031	114.61	213000	-10.33	20240801	104000	83.65	20240117	213000	-10.33	20240801	89000	114.61	20231031	0.30	N	009540	5000	3538 억	22180672	N	N	3064	N	N
121	20241010	160242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190500	5500	2	2.97	55547186100	290716	103.09	187000	193400	186500	240500	129500	185000	191074.76	31.24	0	54129	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	134823	60.80	1.36	12	0.41	3133.00	140085.00	213000	20240801	-10.56	89000	20231031	114.04	213000	-10.56	20240801	104000	83.17	20240117	213000	-10.56	20240801	89000	114.04	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	3064	N	N
122	20241010	150247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191800	6800	2	3.68	41467817700	216896	76.91	187000	193400	186500	240500	129500	185000	191192.33	31.24	0	39363	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	135743	61.22	1.37	12	0.31	3133.00	140085.00	213000	20240801	-9.95	89000	20231031	115.51	213000	-9.95	20240801	104000	84.42	20240117	213000	-9.95	20240801	89000	115.51	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
123	20241010	140244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191400	6400	2	3.46	37012128700	193654	68.67	187000	193400	186500	240500	129500	185000	191130.33	31.24	0	41980	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	135460	61.09	1.37	12	0.27	3133.00	140085.00	213000	20240801	-10.14	89000	20231031	115.06	213000	-10.14	20240801	104000	84.04	20240117	213000	-10.14	20240801	89000	115.06	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
124	20241010	130244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191900	6900	2	3.73	33878680400	177311	62.88	187000	193400	186500	240500	129500	185000	191074.98	31.24	0	40014	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	135814	61.25	1.37	12	0.25	3133.00	140085.00	213000	20240801	-9.91	89000	20231031	115.62	213000	-9.91	20240801	104000	84.52	20240117	213000	-9.91	20240801	89000	115.62	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
125	20241010	120243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192700	7700	2	4.16	28671522800	150278	53.29	187000	192800	186500	240500	129500	185000	190796.33	31.24	0	31199	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	136380	61.51	1.38	12	0.21	3133.00	140085.00	213000	20240801	-9.53	89000	20231031	116.52	213000	-9.53	20240801	104000	85.29	20240117	213000	-9.53	20240801	89000	116.52	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
126	20241010	110242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	6200	2	3.35	24607878800	129144	45.80	187000	192800	186500	240500	129500	185000	190553.23	31.24	0	23503	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	135318	61.03	1.36	12	0.18	3133.00	140085.00	213000	20240801	-10.23	89000	20231031	114.83	213000	-10.23	20240801	104000	83.85	20240117	213000	-10.23	20240801	89000	114.83	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
127	20241010	100243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191700	6700	2	3.62	17823648300	93770	33.25	187000	192800	186500	240500	129500	185000	190087.43	31.24	0	18425	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	135672	61.19	1.37	12	0.13	3133.00	140085.00	213000	20240801	-10.00	89000	20231031	115.39	213000	-10.00	20240801	104000	84.33	20240117	213000	-10.00	20240801	89000	115.39	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
128	20241010	090243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	1800	2	0.97	1315086900	7024	2.49	187000	188400	186700	240500	129500	185000	187281.89	31.24	0	2302	191733	188366	186233	182866	180733	190050	184550	3539	55500	5000	136900	100	1	70773116	132204	59.62	1.33	12	0.01	3133.00	140085.00	213000	20240801	-12.30	89000	20231031	109.89	213000	-12.30	20240801	104000	79.62	20240117	213000	-12.30	20240801	89000	109.89	20231031	0.29	N	009540	5000	3538 억	22111940	N	N	1007	N	N
129	20241008	160243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185000	1000	2	0.54	52510481800	280927	80.88	184100	189600	184100	239000	128800	184000	186927.50	31.14	0	102572	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	130930	59.05	1.32	12	0.40	3133.00	140085.00	213000	20240801	-13.15	89000	20231031	107.87	213000	-13.15	20240801	104000	77.88	20240117	213000	-13.15	20240801	89000	107.87	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	1007	N	N
130	20241008	150244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188000	4000	2	2.17	41339152200	220651	63.52	184100	189600	184100	239000	128800	184000	187351.09	31.14	0	69160	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	133053	60.01	1.34	12	0.31	3133.00	140085.00	213000	20240801	-11.74	89000	20231031	111.24	213000	-11.74	20240801	104000	80.77	20240117	213000	-11.74	20240801	89000	111.24	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
131	20241008	140244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188800	4800	2	2.61	37339886500	199421	57.41	184100	189600	184100	239000	128800	184000	187241.76	31.14	0	65182	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	133620	60.26	1.35	12	0.28	3133.00	140085.00	213000	20240801	-11.36	89000	20231031	112.13	213000	-11.36	20240801	104000	81.54	20240117	213000	-11.36	20240801	89000	112.13	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
132	20241008	130243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187400	3400	2	1.85	29262962900	156592	45.08	184100	188800	184100	239000	128800	184000	186874.23	31.14	0	41689	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	132629	59.81	1.34	12	0.22	3133.00	140085.00	213000	20240801	-12.02	89000	20231031	110.56	213000	-12.02	20240801	104000	80.19	20240117	213000	-12.02	20240801	89000	110.56	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
133	20241008	120242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188200	4200	2	2.28	25779728700	138066	39.75	184100	188800	184100	239000	128800	184000	186720.64	31.14	0	35193	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	133195	60.07	1.34	12	0.20	3133.00	140085.00	213000	20240801	-11.64	89000	20231031	111.46	213000	-11.64	20240801	104000	80.96	20240117	213000	-11.64	20240801	89000	111.46	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
134	20241008	110242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186700	2700	2	1.47	20415000100	109462	31.51	184100	188800	184100	239000	128800	184000	186503.45	31.14	0	26880	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	132133	59.59	1.33	12	0.15	3133.00	140085.00	213000	20240801	-12.35	89000	20231031	109.78	213000	-12.35	20240801	104000	79.52	20240117	213000	-12.35	20240801	89000	109.78	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
135	20241008	100244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186700	2700	2	1.47	15959603500	85598	24.64	184100	188800	184100	239000	128800	184000	186448.78	31.14	0	19864	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	132133	59.59	1.33	12	0.12	3133.00	140085.00	213000	20240801	-12.35	89000	20231031	109.78	213000	-12.35	20240801	104000	79.52	20240117	213000	-12.35	20240801	89000	109.78	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
136	20241008	090243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186800	2800	2	1.52	2338389200	12569	3.62	184100	187400	184100	239000	128800	184000	186046.78	31.14	0	5257	191000	187500	181500	178000	172000	184500	175000	3539	55000	5000	136160	100	1	70773116	132204	59.62	1.33	12	0.02	3133.00	140085.00	213000	20240801	-12.30	89000	20231031	109.89	213000	-12.30	20240801	104000	79.62	20240117	213000	-12.30	20240801	89000	109.89	20231031	0.29	N	009540	5000	3538 억	22039313	N	N	864	N	N
137	20241007	160242	57	100.00	KOSPI200	금융업	N	N	N	N		N	184000	-1800	5	-0.97	62323216900	346678	171.49	184600	185000	175500	241500	130100	185800	179762.25	31.06	-4928	16723	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	130223	58.73	1.31	12	0.49	3133.00	140085.00	213000	20240801	-13.62	89000	20231031	106.74	213000	-13.62	20240801	104000	76.92	20240117	213000	-13.62	20240801	89000	106.74	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	864	N	N
138	20241007	150240	57	100.00	KOSPI200	금융업	N	N	N	N		N	183500	-2300	5	-1.24	58239905000	324453	160.49	184600	185000	175500	241500	130100	185800	179501.24	31.06	-4928	12191	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	129869	58.57	1.31	12	0.46	3133.00	140085.00	213000	20240801	-13.85	89000	20231031	106.18	213000	-13.85	20240801	104000	76.44	20240117	213000	-13.85	20240801	89000	106.18	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
139	20241007	140258	57	100.00	KOSPI200	금융업	N	N	N	N		N	183000	-2800	5	-1.51	50417809300	281835	139.41	184600	185000	175500	241500	130100	185800	178890.49	31.06	-4928	-4169	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	129515	58.41	1.31	12	0.40	3133.00	140085.00	213000	20240801	-14.08	89000	20231031	105.62	213000	-14.08	20240801	104000	75.96	20240117	213000	-14.08	20240801	89000	105.62	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
140	20241007	130240	57	100.00	KOSPI200	금융업	N	N	N	N		N	181100	-4700	5	-2.53	44640728900	250128	123.73	184600	185000	175500	241500	130100	185800	178470.66	31.06	-4928	-13309	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	128170	57.80	1.29	12	0.35	3133.00	140085.00	213000	20240801	-14.98	89000	20231031	103.48	213000	-14.98	20240801	104000	74.13	20240117	213000	-14.98	20240801	89000	103.48	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
141	20241007	120305	57	100.00	KOSPI200	금융업	N	N	N	N		N	180600	-5200	5	-2.80	39790510700	223358	110.49	184600	185000	175500	241500	130100	185800	178145.76	31.06	-4928	-21202	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	127816	57.64	1.29	12	0.32	3133.00	140085.00	213000	20240801	-15.21	89000	20231031	102.92	213000	-15.21	20240801	104000	73.65	20240117	213000	-15.21	20240801	89000	102.92	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
142	20241007	110239	57	100.00	KOSPI200	금융업	N	N	N	N		N	179500	-6300	5	-3.39	33980236800	191196	94.58	184600	185000	175500	241500	130100	185800	177723.35	31.06	-4928	-28372	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	127038	57.29	1.28	12	0.27	3133.00	140085.00	213000	20240801	-15.73	89000	20231031	101.69	213000	-15.73	20240801	104000	72.60	20240117	213000	-15.73	20240801	89000	101.69	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
143	20241007	100236	57	100.00	KOSPI200	금융업	N	N	N	N		N	177300	-8500	5	-4.57	24196018000	136130	67.34	184600	185000	175500	241500	130100	185800	177740.22	31.06	-4928	-36085	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	125481	56.59	1.27	12	0.19	3133.00	140085.00	213000	20240801	-16.76	89000	20231031	99.21	213000	-16.76	20240801	104000	70.48	20240117	213000	-16.76	20240801	89000	99.21	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
144	20241007	090226	57	100.00	KOSPI200	금융업	N	N	N	N		N	179800	-6000	5	-3.23	2472617600	13579	6.72	184600	185000	179600	241500	130100	185800	182083.08	31.06	-4928	-3070	188800	187300	184700	183200	180600	188050	183950	3539	55700	5000	137490	100	1	70773116	127250	57.39	1.28	12	0.02	3133.00	140085.00	213000	20240801	-15.59	89000	20231031	102.02	213000	-15.59	20240801	104000	72.88	20240117	213000	-15.59	20240801	89000	102.02	20231031	0.28	N	009540	5000	3538 억	21983586	N	N	60	N	N
145	20241004	160230	57	100.00	KOSPI200	금융업	N	N	N	N		N	185800	2500	2	1.36	37075572100	201375	82.45	183200	186200	182100	238000	128400	183300	184110.55	31.05	0	-5419	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	131496	59.30	1.33	12	0.28	3133.00	140085.00	213000	20240801	-12.77	89000	20231031	108.76	213000	-12.77	20240801	104000	78.65	20240117	213000	-12.77	20240801	89000	108.76	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	60	N	N
146	20241004	150231	57	100.00	KOSPI200	금융업	N	N	N	N		N	185100	1800	2	0.98	31534880800	171507	70.22	183200	186200	182100	238000	128400	183300	183869.38	31.05	0	-11604	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	131001	59.08	1.32	12	0.24	3133.00	140085.00	213000	20240801	-13.10	89000	20231031	107.98	213000	-13.10	20240801	104000	77.98	20240117	213000	-13.10	20240801	89000	107.98	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
147	20241004	140230	57	100.00	KOSPI200	금융업	N	N	N	N		N	183300	0	3	0.00	25044908700	136286	55.80	183200	186200	182100	238000	128400	183300	183767.32	31.05	0	-11713	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	129727	58.51	1.31	12	0.19	3133.00	140085.00	213000	20240801	-13.94	89000	20231031	105.96	213000	-13.94	20240801	104000	76.25	20240117	213000	-13.94	20240801	89000	105.96	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
148	20241004	130231	57	100.00	KOSPI200	금융업	N	N	N	N		N	183600	300	2	0.16	20744641800	112888	46.22	183200	186200	182100	238000	128400	183300	183763.07	31.05	0	-11792	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	129939	58.60	1.31	12	0.16	3133.00	140085.00	213000	20240801	-13.80	89000	20231031	106.29	213000	-13.80	20240801	104000	76.54	20240117	213000	-13.80	20240801	89000	106.29	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
149	20241004	120230	57	100.00	KOSPI200	금융업	N	N	N	N		N	183400	100	2	0.05	16898818700	91958	37.65	183200	186200	182100	238000	128400	183300	183766.75	31.05	0	-13452	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	129798	58.54	1.31	12	0.13	3133.00	140085.00	213000	20240801	-13.90	89000	20231031	106.07	213000	-13.90	20240801	104000	76.35	20240117	213000	-13.90	20240801	89000	106.07	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
150	20241004	110231	57	100.00	KOSPI200	금융업	N	N	N	N		N	183700	400	2	0.22	14064353400	76486	31.32	183200	186200	182100	238000	128400	183300	183881.48	31.05	0	-9537	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	130010	58.63	1.31	12	0.11	3133.00	140085.00	213000	20240801	-13.76	89000	20231031	106.40	213000	-13.76	20240801	104000	76.63	20240117	213000	-13.76	20240801	89000	106.40	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
151	20241004	100230	57	100.00	KOSPI200	금융업	N	N	N	N		N	183800	500	2	0.27	10333454300	56160	22.99	183200	186200	182100	238000	128400	183300	184000.37	31.05	0	-7577	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	130081	58.67	1.31	12	0.08	3133.00	140085.00	213000	20240801	-13.71	89000	20231031	106.52	213000	-13.71	20240801	104000	76.73	20240117	213000	-13.71	20240801	89000	106.52	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
152	20241004	090229	57	100.00	KOSPI200	금융업	N	N	N	N		N	185700	2400	2	1.31	2129200000	11567	4.74	183200	185800	183000	238000	128400	183300	184075.99	31.05	0	1639	190633	186966	183133	179466	175633	185050	177550	3539	54700	5000	135640	100	1	70773116	131426	59.27	1.33	12	0.02	3133.00	140085.00	213000	20240801	-12.82	89000	20231031	108.65	213000	-12.82	20240801	104000	78.56	20240117	213000	-12.82	20240801	89000	108.65	20231031	0.28	N	009540	5000	3538 억	21974755	N	N	257	N	N
153	20241002	160228	57	100.00	KOSPI200	금융업	N	N	N	N		N	183300	-4400	5	-2.34	44406580300	243161	67.28	184200	186800	179300	244000	131400	187700	182620.51	31.08	0	-319	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	129727	58.51	1.31	12	0.34	3133.00	140085.00	213000	20240801	-13.94	89000	20231031	105.96	213000	-13.94	20240801	104000	76.25	20240117	213000	-13.94	20240801	89000	105.96	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	257	N	N
154	20241002	150231	57	100.00	KOSPI200	금융업	N	N	N	N		N	183400	-4300	5	-2.29	39234612300	214940	59.47	184200	186800	179300	244000	131400	187700	182536.86	31.08	0	-12324	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	129798	58.54	1.31	12	0.30	3133.00	140085.00	213000	20240801	-13.90	89000	20231031	106.07	213000	-13.90	20240801	104000	76.35	20240117	213000	-13.90	20240801	89000	106.07	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
155	20241002	140231	57	100.00	KOSPI200	금융업	N	N	N	N		N	185200	-2500	5	-1.33	34698129500	190399	52.68	184200	186800	179300	244000	131400	187700	182238.26	31.08	0	-11961	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	131072	59.11	1.32	12	0.27	3133.00	140085.00	213000	20240801	-13.05	89000	20231031	108.09	213000	-13.05	20240801	104000	78.08	20240117	213000	-13.05	20240801	89000	108.09	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
156	20241002	130230	57	100.00	KOSPI200	금융업	N	N	N	N		N	185700	-2000	5	-1.07	31652980600	173957	48.13	184200	186800	179300	244000	131400	187700	181957.76	31.08	0	-13053	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	131426	59.27	1.33	12	0.25	3133.00	140085.00	213000	20240801	-12.82	89000	20231031	108.65	213000	-12.82	20240801	104000	78.56	20240117	213000	-12.82	20240801	89000	108.65	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
157	20241002	120228	57	100.00	KOSPI200	금융업	N	N	N	N		N	182800	-4900	5	-2.61	28005479600	154261	42.68	184200	184300	179300	244000	131400	187700	181545.00	31.08	0	-13175	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	129373	58.35	1.30	12	0.22	3133.00	140085.00	213000	20240801	-14.18	89000	20231031	105.39	213000	-14.18	20240801	104000	75.77	20240117	213000	-14.18	20240801	89000	105.39	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
158	20241002	110227	57	100.00	KOSPI200	금융업	N	N	N	N		N	184100	-3600	5	-1.92	24729562300	136407	37.74	184200	184200	179300	244000	131400	187700	181291.20	31.08	0	-15037	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	130293	58.76	1.31	12	0.19	3133.00	140085.00	213000	20240801	-13.57	89000	20231031	106.85	213000	-13.57	20240801	104000	77.02	20240117	213000	-13.57	20240801	89000	106.85	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
159	20241002	100228	57	100.00	KOSPI200	금융업	N	N	N	N		N	180800	-6900	5	-3.68	17181720900	94949	26.27	184200	184200	179300	244000	131400	187700	180955.45	31.08	0	-19943	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	127958	57.71	1.29	12	0.13	3133.00	140085.00	213000	20240801	-15.12	89000	20231031	103.15	213000	-15.12	20240801	104000	73.85	20240117	213000	-15.12	20240801	89000	103.15	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N
160	20241002	090225	57	100.00	KOSPI200	금융업	N	N	N	N		N	181800	-5900	5	-3.14	2264339000	12395	3.43	184200	184200	181100	244000	131400	187700	182670.69	31.08	0	-4383	191500	189600	187000	185100	182500	190550	186050	3539	56300	5000	138890	100	1	70773116	128666	58.03	1.30	12	0.02	3133.00	140085.00	213000	20240801	-14.65	89000	20231031	104.27	213000	-14.65	20240801	104000	74.81	20240117	213000	-14.65	20240801	89000	104.27	20231031	0.30	N	009540	5000	3538 억	21995743	N	N	1813	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History